Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gerdau S.A. ADR (NY: GGB )

3.260 -0.160 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 2.307 2.345 2.270 2.273 11,401,049 -0.01(-0.25%)
May 30, 2018 2.331 2.342 2.244 2.278 27,891,222 -0.03(-1.50%)
May 29, 2018 2.359 2.435 2.307 2.313 34,813,920 -0.19(-7.62%)
May 25, 2018 2.504 2.504 2.504 0 -0.10(-3.99%)
May 24, 2018 2.602 2.649 2.591 2.608 36,893,608 -0.03(-1.10%)
May 23, 2018 2.625 2.660 2.585 2.637 9,473,731 -0.02(-0.91%)
May 22, 2018 2.673 2.730 2.627 2.661 15,335,565 -0.01(-0.43%)
May 21, 2018 2.771 2.788 2.661 2.673 13,402,361 -0.03(-1.28%)
May 18, 2018 2.742 2.788 2.687 2.707 8,933,846 -0.06(-2.29%)
May 17, 2018 2.822 2.877 2.756 2.771 16,006,054 -0.07(-2.63%)
May 16, 2018 2.817 2.857 2.794 2.845 15,142,357 +0.06(+2.07%)
May 15, 2018 2.690 2.788 2.678 2.788 13,955,820 +0.01(+0.41%)
May 14, 2018 2.857 2.863 2.768 2.776 8,265,746 -0.02(-0.82%)
May 11, 2018 2.840 2.909 2.791 2.799 13,084,281 -0.08(-2.80%)
May 10, 2018 2.828 2.897 2.817 2.880 18,536,496 +0.12(+4.38%)
May 09, 2018 2.725 2.759 2.690 2.759 19,302,938 +0.15(+5.74%)
May 08, 2018 2.609 2.650 2.549 2.609 19,475,836 -0.01(-0.44%)
May 07, 2018 2.725 2.730 2.615 2.621 12,029,085 -0.09(-3.40%)
May 04, 2018 2.661 2.748 2.661 2.713 6,337,417 +0.06(+2.17%)
May 03, 2018 2.621 2.690 2.601 2.655 13,748,125 +0.04(+1.54%)
May 02, 2018 2.684 2.690 2.604 2.615 8,186,723 -0.02(-0.87%)
May 01, 2018 2.638 2.655 2.575 2.638 7,918,196 -0.05(-1.93%)
Apr 30, 2018 2.742 2.759 2.690 2.690 6,750,973 -0.04(-1.48%)
Apr 27, 2018 2.822 2.831 2.730 2.730 14,380,891 -0.06(-2.27%)
Apr 26, 2018 2.753 2.817 2.730 2.794 5,572,371 +0.06(+2.11%)
Apr 25, 2018 2.707 2.771 2.661 2.736 14,909,834 -0.03(-1.04%)
Apr 24, 2018 2.782 2.831 2.725 2.765 9,343,673 -0.01(-0.21%)
Apr 23, 2018 2.788 2.811 2.759 2.771 8,991,265 -0.06(-2.04%)
Apr 20, 2018 2.880 2.886 2.802 2.828 10,666,024 -0.06(-2.19%)
Apr 19, 2018 2.909 2.932 2.845 2.892 9,858,604 -0.03(-0.99%)
Apr 18, 2018 2.903 2.955 2.880 2.920 11,685,195 +0.12(+4.11%)
Apr 17, 2018 2.759 2.834 2.750 2.805 10,973,362 +0.07(+2.53%)
Apr 16, 2018 2.748 2.748 2.684 2.736 12,176,091 -0.01(-0.21%)
Apr 13, 2018 2.788 2.799 2.725 2.742 9,205,547 -0.02(-0.63%)
Apr 12, 2018 2.719 2.782 2.701 2.759 7,216,890 +0.06(+2.35%)
Apr 11, 2018 2.701 2.750 2.678 2.696 12,786,375 -0.01(-0.21%)
Apr 10, 2018 2.678 2.719 2.621 2.701 15,687,364 +0.07(+2.85%)
Apr 09, 2018 2.725 2.748 2.621 2.627 15,855,797 -0.10(-3.59%)
Apr 06, 2018 2.759 2.811 2.696 2.725 17,978,574 -0.07(-2.47%)
Apr 05, 2018 2.707 2.817 2.707 2.794 19,146,740 +0.17(+6.59%)
Apr 04, 2018 2.609 2.653 2.583 2.621 9,036,478 -0.07(-2.78%)
Apr 03, 2018 2.707 2.736 2.678 2.696 6,089,404 +0.01(+0.21%)
Apr 02, 2018 2.684 2.748 2.650 2.690 7,659,311 +0.01(+0.21%)
Mar 29, 2018 2.684 2.684 2.684 0 +0.12(+4.72%)
Mar 28, 2018 2.529 2.569 2.460 2.563 16,987,162 -0.02(-0.67%)
Mar 27, 2018 2.638 2.650 2.560 2.581 8,313,075 -0.06(-2.18%)
Mar 26, 2018 2.661 2.667 2.581 2.638 12,621,465 +0.06(+2.23%)
Mar 23, 2018 2.655 2.673 2.575 2.581 20,661,932 -0.06(-2.18%)
Mar 22, 2018 2.725 2.756 2.621 2.638 23,875,100 -0.15(-5.37%)
Mar 21, 2018 2.736 2.788 2.713 2.788 15,033,090 +0.07(+2.76%)
Mar 20, 2018 2.632 2.756 2.598 2.713 40,103,812 +0.09(+3.52%)
Mar 19, 2018 2.632 2.690 2.592 2.621 18,199,092 -0.08(-2.99%)
Mar 16, 2018 2.661 2.730 2.655 2.701 19,625,250 +0.01(+0.43%)
Mar 15, 2018 2.759 2.782 2.678 2.690 19,294,572 -0.10(-3.71%)
Mar 14, 2018 2.897 2.909 2.782 2.794 12,088,133 -0.05(-1.82%)
Mar 13, 2018 2.897 2.941 2.828 2.845 14,598,120 -0.02(-0.80%)
Mar 12, 2018 2.845 2.877 2.828 2.869 11,265,652 +0.03(+1.22%)
Mar 09, 2018 2.874 2.892 2.794 2.834 18,724,564 +0.02(+0.76%)
Mar 08, 2018 2.887 2.896 2.767 2.813 25,855,834 -0.14(-4.68%)
Mar 07, 2018 2.951 2.807 2.951 19,952,896 +0.05(+1.58%)
Mar 06, 2018 3.054 3.060 2.893 2.905 30,072,786 -0.08(-2.70%)
Mar 05, 2018 2.945 3.043 2.930 2.985 23,419,280 +0.02(+0.58%)
Mar 02, 2018 2.905 3.005 2.833 2.968 28,817,652 -0.04(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.